Skip to main content

Biora Therapeutics, Inc. - Common Stock (NQ: BIOR )

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.230 1.240 1.160 1.170 704,375 -0.16(-12.03%)
Mar 26, 2024 1.260 1.330 1.220 1.330 394,388 +0.11(+9.02%)
Mar 25, 2024 1.220 1.230 1.160 1.220 196,845 +0.02(+1.67%)
Mar 22, 2024 1.180 1.230 1.160 1.200 189,782 +0.01(+0.84%)
Mar 21, 2024 1.210 1.210 1.155 1.190 158,971 -0.02(-1.65%)
Mar 20, 2024 1.190 1.220 1.150 1.210 285,103 +0.02(+1.68%)
Mar 19, 2024 1.130 1.230 1.120 1.190 176,781 +0.04(+3.48%)
Mar 18, 2024 1.130 1.180 1.090 1.150 163,754 +0.03(+2.68%)
Mar 15, 2024 1.080 1.190 1.080 1.120 343,830 +0.04(+3.70%)
Mar 14, 2024 1.120 1.140 1.010 1.080 282,496 -0.07(-6.09%)
Mar 13, 2024 1.180 1.200 1.120 1.150 243,795 +0.02(+1.77%)
Mar 12, 2024 1.240 1.260 1.120 1.130 366,705 -0.14(-11.02%)
Mar 11, 2024 1.290 1.310 1.250 1.270 557,423 +0.08(+6.72%)
Mar 08, 2024 1.170 1.200 1.140 1.190 211,322 +0.03(+2.59%)
Mar 07, 2024 1.170 1.210 1.130 1.160 366,959 -0.02(-1.28%)
Mar 06, 2024 1.080 1.200 1.070 1.175 326,134 +0.07(+6.82%)
Mar 05, 2024 1.260 1.270 1.090 1.100 499,235 -0.14(-11.29%)
Mar 04, 2024 1.170 1.307 1.150 1.240 869,589 +0.09(+7.83%)
Mar 01, 2024 1.370 1.370 1.060 1.150 605,226 -0.16(-12.21%)
Feb 29, 2024 1.500 1.540 1.250 1.310 515,701 -0.11(-7.75%)
Feb 28, 2024 1.650 1.990 1.350 1.420 1,947,625 -0.12(-7.79%)
Feb 27, 2024 1.090 1.540 1.090 1.540 2,382,481 +0.49(+46.67%)
Feb 26, 2024 0.8800 1.090 0.8700 1.050 657,136 +0.20(+23.70%)
Feb 23, 2024 0.8300 0.8500 0.7800 0.8488 126,435 +0.03(+3.63%)
Feb 22, 2024 0.8300 0.8879 0.7900 0.8191 151,511 -0.02(-2.49%)
Feb 21, 2024 0.9000 0.9000 0.8145 0.8400 121,296 -0.05(-5.45%)
Feb 20, 2024 0.8781 0.8884 0.8500 0.8884 223,221 +0.06(+7.04%)
Feb 16, 2024 0.8000 0.8490 0.7727 0.8300 246,143 +0.02(+2.60%)
Feb 15, 2024 0.8100 0.8330 0.8000 0.8090 200,611 -0.01(-1.58%)
Feb 14, 2024 0.8000 0.8380 0.7800 0.8220 172,946 +0.02(+1.96%)
Feb 13, 2024 0.8300 0.8500 0.7677 0.8062 220,074 -0.03(-4.14%)
Feb 12, 2024 0.8500 0.8782 0.8400 0.8410 176,055 -0.01(-1.64%)
Feb 09, 2024 0.8624 0.8898 0.8300 0.8550 152,562 +0.02(+2.38%)
Feb 08, 2024 0.8400 0.8620 0.7999 0.8351 367,549 -0.02(-2.60%)
Feb 07, 2024 0.9200 0.9380 0.8275 0.8574 213,996 -0.06(-6.80%)
Feb 06, 2024 0.8900 0.9425 0.8804 0.9200 188,900 +0.02(+2.22%)
Feb 05, 2024 0.9100 0.9500 0.8565 0.9000 135,679 -0.04(-4.20%)
Feb 02, 2024 0.9500 0.9548 0.8700 0.9395 154,445 +0.00(+0.03%)
Feb 01, 2024 0.9400 0.9967 0.9200 0.9392 131,534 -0.00(-0.09%)
Jan 31, 2024 0.9628 1.000 0.9204 0.9400 148,591 -0.02(-2.12%)
Jan 30, 2024 0.9700 1.010 0.9600 0.9604 50,956 -0.04(-3.55%)
Jan 29, 2024 0.9850 1.010 0.9500 0.9958 158,832 +0.06(+5.94%)
Jan 26, 2024 0.9000 0.9890 0.9000 0.9400 111,624 +0.02(+2.51%)
Jan 25, 2024 0.9200 0.9871 0.8900 0.9170 255,082 +0.01(+1.31%)
Jan 24, 2024 1.010 1.020 0.9050 0.9051 136,638 -0.07(-6.79%)
Jan 23, 2024 0.9300 1.100 0.9300 0.9710 462,378 +0.08(+8.52%)
Jan 22, 2024 0.9000 0.9036 0.7560 0.8948 516,610 -0.02(-1.89%)
Jan 19, 2024 1.020 1.020 0.8700 0.9120 588,689 -0.06(-6.35%)
Jan 18, 2024 1.110 1.119 0.8790 0.9738 789,091 -0.12(-10.66%)
Jan 17, 2024 1.230 1.240 1.060 1.090 438,541 -0.16(-12.80%)
Jan 16, 2024 1.270 1.270 1.220 1.250 806,606 -0.01(-0.79%)
Jan 12, 2024 1.270 1.270 1.230 1.260 83,387 +0.01(+0.80%)
Jan 11, 2024 1.260 1.280 1.210 1.250 210,362 -0.01(-0.79%)
Jan 10, 2024 1.290 1.300 1.240 1.260 124,189 -0.02(-1.56%)
Jan 09, 2024 1.320 1.330 1.250 1.280 326,799 +0.00(+0.00%)
Jan 08, 2024 1.380 1.380 1.260 1.280 533,912 -0.07(-5.19%)
Jan 05, 2024 1.370 1.390 1.340 1.350 564,416 +0.00(+0.00%)
Jan 04, 2024 1.340 1.360 1.310 1.350 289,270 +0.04(+3.05%)
Jan 03, 2024 1.350 1.360 1.279 1.310 645,147 -0.02(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.